2345 智邦
上市 ｜ 通信網路業
收盤價
1895.00
▲+5.00
(+0.26%)
2026-09-26
本益比
29.77
殖利率
0.79%
股價淨值比
15.34
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 1880.00 | 1905.00 | 1855.00 | 1895.00 | +5.00 | +0.26% | 2,611,500 |
| 2026-09-25 | 1935.00 | 1955.00 | 1845.00 | 1890.00 | -25.00 | -1.31% | 4,143,392 |
| 2026-09-24 | 1900.00 | 1935.00 | 1865.00 | 1915.00 | +75.00 | +4.08% | 3,976,822 |
| 2026-09-23 | 1840.00 | 1880.00 | 1810.00 | 1840.00 | -15.00 | -0.81% | 3,499,481 |
| 2026-09-22 | 1810.00 | 1855.00 | 1810.00 | 1855.00 | +55.00 | +3.06% | 5,848,473 |
| 2026-09-19 | 1865.00 | 1885.00 | 1790.00 | 1800.00 | -40.00 | -2.17% | 4,448,162 |
| 2026-09-18 | 1840.00 | 1860.00 | 1830.00 | 1840.00 | 0.00 | 0.00% | 3,116,998 |
| 2026-09-17 | 1870.00 | 1895.00 | 1830.00 | 1840.00 | -35.00 | -1.87% | 2,272,078 |
| 2026-09-16 | 1840.00 | 1895.00 | 1830.00 | 1875.00 | -10.00 | -0.53% | 3,068,576 |
| 2026-09-15 | 1910.00 | 1925.00 | 1870.00 | 1885.00 | -80.00 | -4.07% | 4,090,126 |
| 2026-09-12 | 1990.00 | 2005.00 | 1955.00 | 1965.00 | -50.00 | -2.48% | 2,982,489 |
| 2026-09-11 | 1960.00 | 2070.00 | 1960.00 | 2015.00 | +60.00 | +3.07% | 4,715,389 |
| 2026-09-10 | 2130.00 | 2140.00 | 1950.00 | 1955.00 | -145.00 | -6.90% | 6,441,295 |
| 2026-09-09 | 2150.00 | 2155.00 | 2090.00 | 2100.00 | 0.00 | 0.00% | 2,076,808 |
| 2026-09-08 | 2145.00 | 2190.00 | 2075.00 | 2100.00 | +10.00 | +0.48% | 2,163,787 |
| 2026-09-05 | 2150.00 | 2165.00 | 2060.00 | 2090.00 | -50.00 | -2.34% | 2,730,824 |
| 2026-09-04 | 2145.00 | 2205.00 | 2105.00 | 2140.00 | -65.00 | -2.95% | 3,470,248 |
| 2026-09-03 | 2085.00 | 2235.00 | 2050.00 | 2205.00 | +170.00 | +8.35% | 5,313,838 |
| 2026-09-02 | 2085.00 | 2085.00 | 1950.00 | 2035.00 | -90.00 | -4.24% | 4,484,579 |
| 2026-09-01 | 2120.00 | 2195.00 | 2100.00 | 2125.00 | +35.00 | +1.67% | 2,374,655 |
| 2026-08-29 | 2120.00 | 2130.00 | 2065.00 | 2090.00 | +35.00 | +1.70% | 2,473,876 |
| 2026-08-28 | 2040.00 | 2070.00 | 1985.00 | 2055.00 | +25.00 | +1.23% | 3,430,799 |
| 2026-08-27 | 2080.00 | 2080.00 | 1960.00 | 2030.00 | -40.00 | -1.93% | 2,786,151 |
| 2026-08-26 | 2055.00 | 2130.00 | 2045.00 | 2070.00 | +35.00 | +1.72% | 1,772,738 |
| 2026-08-25 | 2090.00 | 2110.00 | 2020.00 | 2035.00 | -70.00 | -3.33% | 2,809,274 |
| 2026-08-22 | 2125.00 | 2135.00 | 2070.00 | 2105.00 | -20.00 | -0.94% | 2,410,579 |
| 2026-08-21 | 2060.00 | 2145.00 | 2060.00 | 2125.00 | -100.00 | -4.49% | 4,040,971 |
| 2026-08-20 | 2280.00 | 2350.00 | 2210.00 | 2225.00 | -65.00 | -2.84% | 3,175,549 |
| 2026-08-19 | 2300.00 | 2335.00 | 2245.00 | 2290.00 | -10.00 | -0.43% | 2,439,612 |
| 2026-08-18 | 2305.00 | 2385.00 | 2275.00 | 2300.00 | +30.00 | +1.32% | 3,328,996 |